Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 0.867 | 0.872 | 0.855 | 0.858 | 0.858 | -0.006 (-0.69%) | 12,165,100 |
27 Feb 2024 | CNY | 0.85 | 0.864 | 0.85 | 0.864 | 0.864 | +0.012 (+1.41%) | 4,820,900 |
26 Feb 2024 | CNY | 0.847 | 0.858 | 0.847 | 0.852 | 0.852 | -0.002 (-0.23%) | 7,653,000 |
23 Feb 2024 | CNY | 0.853 | 0.855 | 0.845 | 0.854 | 0.854 | -0.001 (-0.12%) | 4,376,310 |
22 Feb 2024 | CNY | 0.851 | 0.855 | 0.848 | 0.855 | 0.855 | +0.004 (+0.47%) | 4,441,500 |
21 Feb 2024 | CNY | 0.839 | 0.862 | 0.838 | 0.851 | 0.851 | +0.006 (+0.71%) | 4,590,200 |
20 Feb 2024 | CNY | 0.834 | 0.846 | 0.834 | 0.845 | 0.845 | +0.004 (+0.48%) | 81,670,300 |
19 Feb 2024 | CNY | 0.846 | 0.849 | 0.832 | 0.841 | 0.841 | +0.002 (+0.24%) | 6,712,400 |
8 Feb 2024 | CNY | 0.835 | 0.857 | 0.835 | 0.839 | 0.839 | +0.005 (+0.60%) | 6,851,000 |
7 Feb 2024 | CNY | 0.801 | 0.836 | 0.801 | 0.834 | 0.834 | +0.024 (+2.96%) | 9,853,010 |
6 Feb 2024 | CNY | 0.767 | 0.81 | 0.766 | 0.81 | 0.81 | +0.042 (+5.47%) | 8,661,800 |
5 Feb 2024 | CNY | 0.758 | 0.778 | 0.741 | 0.768 | 0.768 | +0.005 (+0.66%) | 7,283,720 |
2 Feb 2024 | CNY | 0.773 | 0.779 | 0.746 | 0.763 | 0.763 | -0.011 (-1.42%) | 9,268,600 |
1 Feb 2024 | CNY | 0.778 | 0.781 | 0.763 | 0.774 | 0.774 | -0.005 (-0.64%) | 3,912,500 |
31 Jan 2024 | CNY | 0.79 | 0.79 | 0.769 | 0.779 | 0.779 | -0.009 (-1.14%) | 5,166,300 |
30 Jan 2024 | CNY | 0.796 | 0.801 | 0.786 | 0.788 | 0.788 | -0.013 (-1.62%) | 3,395,300 |
29 Jan 2024 | CNY | 0.811 | 0.814 | 0.8 | 0.801 | 0.801 | -0.011 (-1.35%) | 4,445,700 |
26 Jan 2024 | CNY | 0.808 | 0.814 | 0.803 | 0.812 | 0.812 | +0.002 (+0.25%) | 3,135,600 |
25 Jan 2024 | CNY | 0.798 | 0.812 | 0.792 | 0.81 | 0.81 | +0.012 (+1.50%) | 4,601,220 |
24 Jan 2024 | CNY | 0.794 | 0.802 | 0.776 | 0.798 | 0.798 | +0.006 (+0.76%) | 2,892,700 |
23 Jan 2024 | CNY | 0.786 | 0.795 | 0.774 | 0.792 | 0.792 | +0.01 (+1.28%) | 2,466,900 |
22 Jan 2024 | CNY | 0.813 | 0.813 | 0.778 | 0.782 | 0.782 | -0.03 (-3.69%) | 12,565,300 |
19 Jan 2024 | CNY | 0.81 | 0.817 | 0.808 | 0.812 | 0.812 | -0.001 (-0.12%) | 6,802,900 |
18 Jan 2024 | CNY | 0.805 | 0.813 | 0.791 | 0.813 | 0.813 | +0.004 (+0.49%) | 7,915,800 |
17 Jan 2024 | CNY | 0.818 | 0.823 | 0.808 | 0.809 | 0.809 | -0.014 (-1.70%) | 3,332,500 |
16 Jan 2024 | CNY | 0.819 | 0.823 | 0.814 | 0.823 | 0.823 | +0.001 (+0.12%) | 1,480,900 |
15 Jan 2024 | CNY | 0.816 | 0.825 | 0.813 | 0.822 | 0.822 | +0.003 (+0.37%) | 3,512,110 |
12 Jan 2024 | CNY | 0.822 | 0.826 | 0.817 | 0.819 | 0.819 | -0.003 (-0.36%) | 4,035,710 |
11 Jan 2024 | CNY | 0.818 | 0.823 | 0.814 | 0.822 | 0.822 | +0.004 (+0.49%) | 2,306,900 |
10 Jan 2024 | CNY | 0.818 | 0.824 | 0.811 | 0.818 | 0.818 | +0.001 (+0.12%) | 3,344,300 |